CTCP Chứng khoán Bảo Việt (bvs)

31.20
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-2 -6.02% 3,757,900 -43,100 -1.4
30.70
33.30
31.20
2 tháng
(2025-10-06) 		-6.39 -17.01% 10,659,000 -43,900 -1.7
30.70
37.59
31.20
3 tháng
(2025-09-08) 		-6.10 -16.36% 17,199,800 -80,000 -3.0
30.70
38.08
31.20
6 tháng
(2025-06-09) 		0.25 0.79% 85,060,600 -265,900 -9.8
30.66
42.18
31.20
12 tháng
(2024-12-10) 		-6.98 -18.28% 164,473,190 -600,160 -19.1
26.17
42.18
31.20
24 tháng
(2023-12-18) 		7.06 29.24% 338,214,646 -5,385,887 -189.2
23.95
45.89
31.20
36 tháng
(2022-12-21) 		14.33 84.93% 424,356,074 -4,390,394 -157.9
15.12
45.89
31.20
60 tháng
(2020-12-31) 		15.47 98.41% 722,526,651 -11,436,306 -315.8
10.69
45.89
31.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2016
11.60
 203,392 11.67 11.80 11.46 105,700 11,800 1.6
23/09/2016
11.67
 134,440 11.60 11.74 11.39 48,000 0 0.8
22/09/2016
11.60
 147,050 11.67 12.01 11.53 27,000 12,200 0.2
21/09/2016
11.67
 369,120 11.60 11.80 11.46 78,000 196,900 -2.0
20/09/2016
11.60
 229,707 11.32 11.67 11.32 124,700 52,200 1.2
19/09/2016
11.32
 259,800 11.67 11.67 11.32 81,300 189,900 -1.8
16/09/2016
11.67
 329,100 11.25 11.67 11.25 150,000 40,000 1.8
15/09/2016
11.25
 138,519 11.53 11.53 11.25 80,000 31,800 0.8
14/09/2016
11.53
 209,282 11.60 11.60 11.18 120,000 33,500 1.4
13/09/2016
11.60
 190,414 11.60 11.74 11.32 111,000 500 1.8
12/09/2016
11.60
 321,327 11.46 11.67 11.18 197,800 7,600 3.1
09/09/2016
11.46
 514,230 11.11 11.53 10.83 145,000 1,000 2.3
08/09/2016
11.11
 282,700 10.97 11.11 10.69 184,900 105,700 1.3
07/09/2016
10.97
 272,700 10.55 11.04 10.55 85,300 1,000 1.3
06/09/2016
10.55
 261,200 10.62 10.76 10.41 120,000 0 1.8
05/09/2016
10.62
 149,200 10.69 10.83 10.55 103,700 0 1.6
01/09/2016
10.69
 138,600 10.90 10.90 10.69 116,400 8,300 1.7
31/08/2016
10.90
 247,500 10.90 10.97 10.83 120,600 16,300 1.6
30/08/2016
10.90
 194,662 10.83 10.90 10.83 69,500 40,000 0.5
29/08/2016
10.83
 459,200 10.69 10.97 10.55 114,300 0 1.8
26/08/2016
10.69
 367,900 10.48 10.76 10.34 120,800 0 1.8
25/08/2016
10.48
 132,522 10.48 10.55 10.41 40,000 0 0.6
24/08/2016
10.48
 307,540 10.55 10.55 10.34 94,300 1,000 1.4
23/08/2016
10.55
 367,420 10.69 10.69 10.41 183,320 2,000 2.7
22/08/2016
10.69
 143,800 10.83 10.83 10.55 81,700 4,200 1.2
19/08/2016
10.83
 683,906 10.76 11.04 10.55 255,600 62,000 3.0
18/08/2016
10.76
 873,216 10.27 10.97 10.27 356,100 56,000 4.5
17/08/2016
10.27
 157,108 10.27 10.41 9.92 88,600 0 1.3
16/08/2016
10.27
 807,972 9.71 10.27 9.71 186,300 1,000 2.7
15/08/2016
9.71
 143,700 9.64 9.71 9.57 97,100 1,000 1.3
12/08/2016
9.64
 256,300 9.71 9.71 9.64 136,900 1,000 1.9
11/08/2016
9.71
 104,600 9.64 9.71 9.57 63,900 2,000 0.9
10/08/2016
9.64
 104,250 9.57 9.64 9.50 68,100 2,060 0.9
09/08/2016
9.57
 82,880 9.57 9.64 9.50 70,500 7,200 0.9
08/08/2016
9.57
 140,910 9.43 9.57 9.36 109,000 1,100 1.5
05/08/2016
9.43
 278,600 9.43 9.50 9.22 110,700 100 1.5
04/08/2016
9.43
 228,630 9.43 9.64 9.43 66,200 0 0.9
03/08/2016
9.43
 81,412 9.50 9.57 9.43 28,900 0 0.4
02/08/2016
9.50
 243,030 9.57 9.57 9.43 142,300 0 1.9
01/08/2016
9.57
 315,070 9.57 9.85 9.36 189,400 0 2.6
29/07/2016
9.57
 223,640 9.36 9.64 9.36 122,400 0 1.7
28/07/2016
9.36
 88,740 9.22 9.36 9.22 20,200 0 0.3
27/07/2016
9.22
 106,500 9.29 9.36 9.22 27,000 0 0.4
26/07/2016
9.29
 98,290 9.15 9.36 9.08 73,700 0 1.0
25/07/2016
9.15
 44,700 9.29 9.29 9.08 11,600 0 0.2
22/07/2016
9.29
 222,100 9.22 9.29 9.01 75,000 0 1.0
21/07/2016
9.22
 155,800 9.36 9.36 9.15 70,000 0 0.9
20/07/2016
9.36
 160,408 9.43 9.43 9.22 96,000 0 1.3
19/07/2016
9.43
 398,141 9.43 9.57 9.22 163,000 0 2.2
18/07/2016
9.43
 201,189 9.01 9.43 9.01 120,000 0 1.6
15/07/2016
9.01
 189,960 9.08 9.08 8.94 14,500 1,020 0.2
14/07/2016
9.08
 150,420 9.22 9.22 9.08 23,900 0 0.3
13/07/2016
9.22
 149,100 9.22 9.29 9.08 16,200 0 0.2
12/07/2016
9.22
 155,200 9.15 9.29 8.94 82,500 21,800 0.8
11/07/2016
9.15
 195,948 9.29 9.43 9.01 0 2,400 -0.0
08/07/2016
9.29
 163,620 9.29 9.43 9.15 6,800 0 0.1
07/07/2016
9.29
 139,000 9.36 9.36 9.15 0 0 0
06/07/2016
9.36
 103,250 9.43 9.43 9.29 1,300 300 0.0
05/07/2016
9.43
 620,369 9.43 9.71 9.43 42,200 7,300 0.5
04/07/2016
9.43
 335,634 8.94 9.43 8.94 70,900 20,000 0.7
01/07/2016
8.94
 12,000 8.94 8.94 8.87 0 0 0
30/06/2016
8.94
 76,300 8.94 8.94 8.80 16,000 24,800 -0.1
29/06/2016
8.94
 90,400 8.73 8.94 8.66 38,000 0 0.5
28/06/2016
8.73
 21,580 8.80 8.80 8.73 0 5,200 -0.1
27/06/2016
8.80
 83,100 8.66 8.80 8.52 4,500 0 0.1
24/06/2016
8.66
 372,600 9.01 9.01 8.45 112,500 228,000 -1.4
23/06/2016
9.01
 140,756 8.87 9.01 8.87 73,600 100,000 -0.3
22/06/2016
8.87
 244,036 9.01 9.01 8.80 74,300 130,000 -0.7
21/06/2016
9.01
 38,530 9.01 9.01 8.94 0 7,800 -0.1
20/06/2016
9.01
 40,300 8.94 9.08 8.94 4,200 0 0.1
17/06/2016
8.94
 35,700 9.08 9.08 8.94 5,800 2,600 0.0
16/06/2016
9.08
 124,950 9.08 9.08 8.94 3,800 84,400 -1.0
15/06/2016
9.08
 46,200 9.15 9.15 9.01 9,800 0 0.1
14/06/2016
9.15
 47,300 9.22 9.22 9.01 0 0 0
13/06/2016
9.22
 16,000 9.29 9.29 9.08 0 0 0
10/06/2016
9.29
 166,800 9.22 9.36 9.15 67,700 0 0.9
09/06/2016
9.22
 420,700 9.08 9.36 9.01 70,300 0 0.9
08/06/2016
9.08
 110,427 9.01 9.15 8.87 21,100 80,000 -0.8
07/06/2016
9.01
 33,060 9.08 9.08 9.01 0 0 0
06/06/2016
9.08
 48,120 9.08 9.15 8.94 100 36,000 -0.5
03/06/2016
9.08
 65,440 9.08 9.22 8.94 22,100 0 0.3
02/06/2016
9.08
 59,200 9.08 9.08 9.01 0 20,000 -0.3
01/06/2016
9.08
 47,710 9.08 9.08 9.08 5,000 0 0.1
31/05/2016
9.08
 47,900 9.15 9.29 9.08 5,700 0 0.1
30/05/2016
9.15
 41,240 9.22 9.29 9.15 0 0 0
27/05/2016
9.22
 217,180 9.01 9.43 9.01 157,800 0 2.1
26/05/2016
9.01
 35,900 9.01 9.08 8.94 0 0 0
25/05/2016
9.01
 128,740 9.08 9.22 9.01 100 1,100 -0.0
24/05/2016
9.08
 38,600 9.08 9.08 9.01 0 200 -0.0
23/05/2016
9.08
 65,130 9.15 9.22 9.01 2,200 100 0.0
20/05/2016
9.15
 99,500 9.22 9.36 9.15 47,800 0 0.6
19/05/2016
9.22
 243,100 9.01 9.50 8.94 190,100 0 2.5
18/05/2016
9.01
 62,200 9.01 9.22 8.94 3,700 0 0.0
17/05/2016
9.01
 71,400 8.94 9.15 8.87 32,100 6,000 0.3
16/05/2016
8.94
 83,280 8.87 9.01 8.80 9,100 1,880 0.1
13/05/2016
8.87
 290,450 9.29 9.29 8.87 37,700 0 0.5
12/05/2016
9.29
 47,320 9.29 9.43 9.22 40,200 0 0.5
11/05/2016
9.29
 27,100 9.29 9.29 9.15 1,200 0 0.0
10/05/2016
9.29
 43,220 9.36 9.36 9.15 1,400 0 0.0
09/05/2016
9.36
 96,460 9.36 9.50 9.36 51,700 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |